Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 22.22 | 22.50 | 21.52 | 22.50 | 0 | -0.52(-2.26%) |
Feb 26, 2009 | 22.25 | 23.02 | 22.25 | 23.02 | 400 | +0.02(+0.09%) |
Feb 25, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +0.65(+2.91%) |
Feb 23, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 0 | +0.00(+0.00%) |
Feb 20, 2009 | 22.35 | 22.35 | 22.35 | 22.35 | 100 | -0.65(-2.83%) |
Feb 19, 2009 | 23.80 | 23.80 | 23.00 | 23.00 | 300 | +0.00(+0.00%) |
Feb 18, 2009 | 23.90 | 23.90 | 23.00 | 23.00 | 700 | -1.70(-6.88%) |
Feb 17, 2009 | 24.70 | 24.70 | 24.70 | 24.70 | 250 | -0.80(-3.14%) |
Feb 13, 2009 | 23.85 | 25.50 | 23.85 | 25.50 | 2,300 | +2.45(+10.63%) |
Feb 12, 2009 | 23.05 | 23.05 | 23.05 | 23.05 | 200 | -0.05(-0.22%) |
Feb 11, 2009 | 23.40 | 23.40 | 23.10 | 23.10 | 300 | -0.75(-3.14%) |
Feb 10, 2009 | 24.80 | 24.80 | 23.85 | 23.85 | 950 | -1.44(-5.69%) |
Feb 09, 2009 | 25.17 | 25.29 | 25.05 | 25.29 | 600 | -0.71(-2.73%) |
Feb 06, 2009 | 26.05 | 27.35 | 26.00 | 26.00 | 900 | +0.95(+3.79%) |
Feb 05, 2009 | 25.10 | 25.10 | 25.05 | 25.05 | 200 | -1.05(-4.02%) |
Feb 04, 2009 | 27.00 | 27.69 | 25.06 | 26.10 | 2,450 | -1.90(-6.79%) |
Feb 03, 2009 | 27.00 | 28.00 | 26.50 | 28.00 | 1,050 | +1.45(+5.46%) |
Feb 02, 2009 | 24.53 | 26.86 | 24.00 | 26.55 | 2,050 | +3.05(+12.98%) |
Jan 30, 2009 | 21.25 | 23.50 | 21.25 | 23.50 | 0 | +1.75(+8.05%) |
Jan 29, 2009 | 22.39 | 22.39 | 21.75 | 21.75 | 623 | -0.76(-3.38%) |
Jan 28, 2009 | 22.22 | 23.10 | 22.22 | 22.51 | 1,256 | +0.78(+3.59%) |
Jan 27, 2009 | 20.75 | 21.73 | 20.74 | 21.73 | 2,253 | +0.98(+4.72%) |
Jan 26, 2009 | 20.99 | 21.48 | 20.75 | 20.75 | 400 | +0.25(+1.22%) |
Jan 23, 2009 | 20.50 | 20.50 | 20.50 | 20.50 | 1,000 | +0.50(+2.50%) |
Jan 22, 2009 | 20.01 | 20.01 | 20.00 | 20.00 | 600 | -0.50(-2.44%) |
Jan 21, 2009 | 20.23 | 21.16 | 20.23 | 20.50 | 1,300 | +0.89(+4.54%) |
Jan 20, 2009 | 17.74 | 20.11 | 17.74 | 19.61 | 2,550 | +2.36(+13.68%) |
Jan 16, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 0 | +0.00(+0.00%) |
Jan 15, 2009 | 17.25 | 17.25 | 17.25 | 17.25 | 300 | -0.50(-2.82%) |
Jan 14, 2009 | 17.75 | 17.75 | 17.75 | 17.75 | 0 | +0.00(+0.00%) |
Jan 13, 2009 | 16.99 | 17.75 | 16.99 | 17.75 | 800 | +0.76(+4.47%) |
Jan 12, 2009 | 16.99 | 16.99 | 16.99 | 16.99 | 200 | -0.01(-0.06%) |
Jan 08, 2009 | 17.18 | 17.00 | 17.00 | 17.00 | 500 | +0.00(+0.00%) |
Jan 07, 2009 | 16.75 | 17.24 | 16.75 | 17.00 | 700 | -0.09(-0.53%) |
Jan 06, 2009 | 17.09 | 17.09 | 17.09 | 17.09 | 300 | +0.59(+3.58%) |
Jan 02, 2009 | 16.50 | 16.50 | 16.50 | 16.50 | 0 | +0.00(+0.00%) |
Jan 01, 2009 | 15.89 | 16.50 | 15.65 | 16.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 15.89 | 16.50 | 15.65 | 16.50 | 4,578 | +0.85(+5.43%) |
Dec 30, 2008 | 17.60 | 17.60 | 15.17 | 15.65 | 11,472 | -1.85(-10.57%) |
Dec 29, 2008 | 17.50 | 17.50 | 17.50 | 17.50 | 1,149 | -0.20(-1.13%) |
Dec 26, 2008 | 17.70 | 17.70 | 17.70 | 17.70 | 100 | -0.30(-1.67%) |
Dec 24, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 18.09 | 18.09 | 17.80 | 18.00 | 400 | +0.50(+2.86%) |
Dec 22, 2008 | 17.80 | 17.80 | 17.50 | 17.50 | 300 | -0.10(-0.57%) |
Dec 19, 2008 | 17.65 | 17.65 | 17.60 | 17.60 | 200 | -0.25(-1.40%) |
Dec 18, 2008 | 17.50 | 18.83 | 17.01 | 17.85 | 3,700 | +0.32(+1.83%) |
Dec 17, 2008 | 17.53 | 17.53 | 17.53 | 17.53 | 0 | +0.00(+0.00%) |
Dec 16, 2008 | 17.03 | 17.53 | 16.55 | 17.53 | 400 | +0.99(+5.99%) |
Dec 15, 2008 | 16.54 | 16.54 | 16.54 | 16.54 | 100 | +0.49(+3.05%) |
Dec 12, 2008 | 16.05 | 16.05 | 16.05 | 16.05 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 16.50 | 16.50 | 16.05 | 16.05 | 432 | -0.45(-2.73%) |
Dec 10, 2008 | 16.00 | 16.99 | 16.00 | 16.50 | 800 | +1.23(+8.05%) |
Dec 09, 2008 | 16.00 | 16.49 | 15.27 | 15.27 | 850 | -0.97(-5.97%) |
Dec 08, 2008 | 15.50 | 16.24 | 15.26 | 16.24 | 700 | +0.49(+3.11%) |
Dec 05, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 100 | +0.00(+0.00%) |
Dec 04, 2008 | 15.75 | 15.75 | 15.75 | 15.75 | 300 | +0.15(+0.96%) |
Dec 03, 2008 | 16.55 | 16.55 | 15.60 | 15.60 | 1,300 | -1.41(-8.29%) |
Dec 02, 2008 | 18.00 | 18.00 | 16.56 | 17.01 | 1,100 | -1.39(-7.55%) |